Heungkuk Fire & Marine Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 13,250.00 | 13,320.00 | 11,020.00 | 11,450.00 | 11,450.00 | 530,732 |
| 2025-04-23 | 14,250.00 | 14,720.00 | 11,610.00 | 11,610.00 | 11,610.00 | 372,046 |
| 2025-04-22 | 17,600.00 | 18,900.00 | 14,000.00 | 14,300.00 | 14,300.00 | 922,844 |
| 2025-04-21 | 16,990.00 | 20,650.00 | 16,370.00 | 17,010.00 | 17,010.00 | 927,911 |
| 2025-04-18 | 19,870.00 | 23,350.00 | 17,200.00 | 18,500.00 | 18,500.00 | 2,341,786 |
| 2025-04-17 | 13,200.00 | 18,100.00 | 12,810.00 | 18,100.00 | 18,100.00 | 2,387,902 |
| 2025-04-16 | 21,850.00 | 23,300.00 | 13,930.00 | 13,930.00 | 13,930.00 | 1,804,774 |
| 2025-04-15 | 19,100.00 | 19,890.00 | 17,800.00 | 19,890.00 | 19,890.00 | 230,974 |
| 2025-04-11 | 12,930.00 | 15,300.00 | 12,930.00 | 15,300.00 | 15,300.00 | 767,674 |
| 2025-04-10 | 9,060.00 | 11,770.00 | 8,400.00 | 11,770.00 | 11,770.00 | 827,939 |
| 2025-04-09 | 7,020.00 | 9,060.00 | 6,720.00 | 9,060.00 | 9,060.00 | 362,428 |
| 2025-04-08 | 7,000.00 | 7,310.00 | 6,500.00 | 6,970.00 | 6,970.00 | 222,709 |
| 2025-04-07 | 6,800.00 | 7,500.00 | 6,590.00 | 7,190.00 | 7,190.00 | 239,257 |
| 2025-04-04 | 6,280.00 | 8,160.00 | 6,280.00 | 7,430.00 | 7,430.00 | 834,309 |
| 2025-04-03 | 7,090.00 | 7,150.00 | 6,150.00 | 6,280.00 | 6,280.00 | 276,797 |
| 2025-04-02 | 9,360.00 | 9,830.00 | 8,100.00 | 8,100.00 | 8,100.00 | 186,272 |
| 2025-04-01 | 8,330.00 | 10,740.00 | 8,000.00 | 10,500.00 | 10,500.00 | 196,077 |
| 2025-03-31 | 9,600.00 | 10,370.00 | 8,500.00 | 8,500.00 | 8,500.00 | 282,158 |
| 2025-03-28 | 7,200.00 | 7,980.00 | 7,200.00 | 7,980.00 | 7,980.00 | 189,265 |
| 2025-03-27 | 5,740.00 | 7,110.00 | 5,740.00 | 6,140.00 | 6,140.00 | 181,513 |
| 2025-03-26 | 5,200.00 | 5,470.00 | 5,100.00 | 5,470.00 | 5,470.00 | 19,630 |
| 2025-03-25 | 5,240.00 | 5,240.00 | 5,020.00 | 5,200.00 | 5,200.00 | 7,385 |
| 2025-03-24 | 5,190.00 | 5,240.00 | 5,050.00 | 5,200.00 | 5,200.00 | 5,876 |
| 2025-03-21 | 5,200.00 | 5,200.00 | 5,040.00 | 5,160.00 | 5,160.00 | 8,015 |
| 2025-03-20 | 5,070.00 | 5,250.00 | 5,070.00 | 5,200.00 | 5,200.00 | 7,490 |
| 2025-03-19 | 5,170.00 | 5,170.00 | 5,060.00 | 5,070.00 | 5,070.00 | 6,313 |
| 2025-03-18 | 5,320.00 | 5,380.00 | 5,010.00 | 5,170.00 | 5,170.00 | 28,104 |
| 2025-03-17 | 5,260.00 | 5,420.00 | 5,150.00 | 5,300.00 | 5,300.00 | 22,438 |
| 2025-03-14 | 4,925.00 | 5,400.00 | 4,800.00 | 5,280.00 | 5,280.00 | 50,765 |
| 2025-03-13 | 4,925.00 | 4,980.00 | 4,825.00 | 4,860.00 | 4,860.00 | 13,907 |
| 2025-03-12 | 4,715.00 | 4,950.00 | 4,625.00 | 4,935.00 | 4,935.00 | 27,302 |
| 2025-03-11 | 4,805.00 | 4,850.00 | 4,690.00 | 4,725.00 | 4,725.00 | 15,923 |
| 2025-03-10 | 4,870.00 | 4,870.00 | 4,790.00 | 4,835.00 | 4,835.00 | 16,924 |
| 2025-03-07 | 4,865.00 | 5,250.00 | 4,775.00 | 4,875.00 | 4,875.00 | 21,460 |
| 2025-03-06 | 4,855.00 | 4,940.00 | 4,855.00 | 4,895.00 | 4,895.00 | 13,460 |
| 2025-03-05 | 4,920.00 | 4,970.00 | 4,905.00 | 4,945.00 | 4,945.00 | 3,410 |
| 2025-03-04 | 4,930.00 | 4,990.00 | 4,900.00 | 4,920.00 | 4,920.00 | 6,651 |
| 2025-02-28 | 4,970.00 | 4,970.00 | 4,935.00 | 4,950.00 | 4,950.00 | 5,628 |
| 2025-02-27 | 4,970.00 | 4,985.00 | 4,960.00 | 4,970.00 | 4,970.00 | 2,056 |
| 2025-02-26 | 4,950.00 | 5,050.00 | 4,915.00 | 4,970.00 | 4,970.00 | 7,841 |
| 2025-02-25 | 5,000.00 | 5,000.00 | 4,915.00 | 4,915.00 | 4,915.00 | 6,872 |
| 2025-02-24 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | 336 |
| 2025-02-21 | 5,010.00 | 5,030.00 | 5,000.00 | 5,030.00 | 5,030.00 | 1,395 |
| 2025-02-20 | 4,990.00 | 5,050.00 | 4,990.00 | 5,020.00 | 5,020.00 | 3,542 |
| 2025-02-19 | 5,140.00 | 5,140.00 | 5,000.00 | 5,030.00 | 5,030.00 | 7,259 |
| 2025-02-18 | 5,100.00 | 5,150.00 | 5,070.00 | 5,100.00 | 5,100.00 | 923 |
| 2025-02-17 | 5,030.00 | 5,160.00 | 5,030.00 | 5,100.00 | 5,100.00 | 2,007 |
| 2025-02-14 | 5,070.00 | 5,090.00 | 4,960.00 | 5,030.00 | 5,030.00 | 4,510 |
| 2025-02-13 | 5,110.00 | 5,110.00 | 4,950.00 | 5,070.00 | 5,070.00 | 2,604 |
| 2025-02-12 | 5,110.00 | 5,110.00 | 5,050.00 | 5,050.00 | 5,050.00 | 3,398 |
| 2025-02-11 | 5,180.00 | 5,180.00 | 5,100.00 | 5,120.00 | 5,120.00 | 4,741 |
| 2025-02-10 | 5,020.00 | 5,180.00 | 5,020.00 | 5,130.00 | 5,130.00 | 12,106 |
| 2025-02-07 | 5,010.00 | 5,200.00 | 5,010.00 | 5,030.00 | 5,030.00 | 11,178 |
| 2025-02-06 | 4,900.00 | 5,020.00 | 4,900.00 | 5,010.00 | 5,010.00 | 4,570 |
| 2025-02-05 | 4,900.00 | 4,940.00 | 4,900.00 | 4,940.00 | 4,940.00 | 5,628 |
| 2025-02-04 | 4,835.00 | 4,970.00 | 4,835.00 | 4,880.00 | 4,880.00 | 7,472 |
| 2025-02-03 | 4,890.00 | 4,915.00 | 4,860.00 | 4,905.00 | 4,905.00 | 5,311 |
| 2025-01-31 | 4,890.00 | 4,985.00 | 4,890.00 | 4,975.00 | 4,975.00 | 4,513 |
| 2025-01-24 | 4,950.00 | 5,030.00 | 4,950.00 | 4,960.00 | 4,960.00 | 7,868 |
| 2025-01-23 | 5,060.00 | 5,090.00 | 4,950.00 | 4,950.00 | 4,950.00 | 8,724 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.